Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-06-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $8.51 | $17.42 | 5,611,469 | — | — |
| 2007-12-28 | $8.48 | $17.36 | 3,649,020 | — | — |
| 2007-12-27 | $8.52 | $17.45 | 3,982,466 | — | — |
| 2007-12-26 | $8.64 | $17.68 | 5,349,870 | — | — |
| 2007-12-24 | $8.61 | $17.62 | 3,220,239 | — | — |
| 2007-12-21 | $8.60 | $17.59 | 10,370,440 | — | — |
| 2007-12-20 | $8.62 | $17.65 | 10,100,551 | — | — |
| 2007-12-19 | $8.61 | $17.62 | 9,634,464 | — | — |
| 2007-12-18 | $8.65 | $17.70 | 5,731,214 | — | — |
| 2007-12-17 | $8.66 | $17.73 | 4,444,408 | — | — |
| 2007-12-14 | $8.65 | $17.70 | 7,521,413 | — | — |
| 2007-12-13 | $8.74 | $17.90 | 4,495,070 | — | — |
| 2007-12-12 | $8.74 | $17.90 | 9,958,699 | — | — |
| 2007-12-11 | $8.71 | $17.83 | 6,753,198 | — | — |
| 2007-12-10 | $8.90 | $18.22 | 8,715,646 | — | — |
| 2007-12-07 | $8.82 | $18.04 | 7,265,802 | — | — |
| 2007-12-06 | $8.82 | $18.06 | 14,522,853 | — | — |
| 2007-12-05 | $8.86 | $18.14 | 16,524,449 | — | — |
| 2007-12-04 | $8.94 | $18.30 | 7,202,244 | — | — |
| 2007-12-03 | $8.92 | $18.26 | 7,426,998 | — | — |
| 2007-11-30 | $8.82 | $18.05 | 9,512,876 | — | — |
| 2007-11-29 | $8.81 | $18.03 | 6,657,401 | — | — |
| 2007-11-28 | $8.63 | $17.66 | 7,341,794 | — | — |
| 2007-11-27 | $8.46 | $17.32 | 8,075,467 | — | — |
| 2007-11-26 | $8.25 | $16.89 | 5,928,334 | — | — |
| 2007-11-23 | $8.06 | $16.50 | 1,935,275 | — | — |
| 2007-11-21 | $7.93 | $16.23 | 6,506,798 | — | — |
| 2007-11-20 | $7.89 | $16.15 | 7,750,311 | — | — |
| 2007-11-19 | $7.98 | $16.34 | 9,563,077 | — | — |
| 2007-11-16 | $7.92 | $16.21 | 7,593,260 | — | — |
| 2007-11-15 | $7.93 | $16.24 | 9,328,191 | — | — |
| 2007-11-14 | $7.88 | $16.12 | 12,428,224 | — | — |
| 2007-11-13 | $7.89 | $16.15 | 14,072,885 | — | — |
| 2007-11-12 | $7.58 | $15.51 | 15,509,373 | — | — |
| 2007-11-09 | $7.92 | $16.21 | 35,283,076 | — | — |
| 2007-11-08 | $8.57 | $17.55 | 21,845,764 | — | — |
| 2007-11-07 | $8.77 | $17.96 | 5,970,706 | — | — |
| 2007-11-06 | $8.94 | $18.30 | 8,912,766 | — | — |
| 2007-11-05 | $8.87 | $18.14 | 6,071,568 | — | — |
| 2007-11-02 | $8.80 | $18.02 | 9,984,951 | — | — |
| 2007-11-01 | $8.63 | $17.66 | 7,205,929 | — | — |
| 2007-10-31 | $8.52 | $17.44 | 8,683,867 | — | — |
| 2007-10-30 | $8.36 | $17.11 | 11,619,940 | — | — |
| 2007-10-29 | $8.39 | $17.16 | 6,185,787 | — | — |
| 2007-10-26 | $8.39 | $17.18 | 4,447,172 | — | — |
| 2007-10-25 | $8.33 | $17.04 | 7,923,943 | — | — |
| 2007-10-24 | $8.47 | $17.33 | 7,884,334 | — | — |
| 2007-10-23 | $8.63 | $17.67 | 6,665,231 | — | — |
| 2007-10-22 | $8.70 | $17.81 | 4,581,195 | — | — |
| 2007-10-19 | $8.69 | $17.79 | 8,892,962 | — | — |
| 2007-10-18 | $9.09 | $18.61 | 4,991,554 | — | — |
| 2007-10-17 | $9.15 | $18.72 | 7,551,810 | — | — |
| 2007-10-16 | $9.09 | $18.60 | 5,207,097 | — | — |
| 2007-10-15 | $9.12 | $18.67 | 3,360,249 | — | — |
| 2007-10-12 | $9.21 | $18.85 | 4,124,779 | — | — |
| 2007-10-11 | $9.08 | $18.58 | 4,560,470 | — | — |
| 2007-10-10 | $9.19 | $18.81 | 7,667,410 | — | — |
| 2007-10-09 | $9.15 | $18.74 | 6,891,827 | — | — |
| 2007-10-08 | $9.15 | $18.73 | 2,927,322 | — | — |
| 2007-10-05 | $9.19 | $18.81 | 6,758,725 | — | — |
| 2007-10-04 | $9.12 | $18.66 | 3,277,809 | — | — |
| 2007-10-03 | $9.05 | $18.52 | 5,028,860 | — | — |
| 2007-10-02 | $9.02 | $18.45 | 5,675,026 | — | — |
| 2007-10-01 | $9.07 | $18.57 | 5,499,092 | — | — |
| 2007-09-28 | $8.91 | $18.23 | 6,807,544 | — | — |
| 2007-09-27 | $9.10 | $18.63 | 2,874,358 | — | — |
| 2007-09-26 | $9.16 | $18.75 | 3,105,099 | — | — |
| 2007-09-25 | $9.16 | $18.74 | 3,922,133 | — | — |
| 2007-09-24 | $9.16 | $18.75 | 4,408,024 | — | — |
| 2007-09-21 | $9.19 | $18.81 | 7,726,362 | — | — |
| 2007-09-20 | $9.13 | $18.68 | 3,340,906 | — | — |
| 2007-09-19 | $9.23 | $18.90 | 7,239,089 | — | — |
| 2007-09-18 | $9.30 | $19.02 | 5,957,349 | — | — |
| 2007-09-17 | $8.93 | $18.28 | 5,244,862 | — | — |
| 2007-09-14 | $8.94 | $18.29 | 7,654,054 | — | — |
| 2007-09-13 | $8.84 | $18.10 | 4,142,281 | — | — |
| 2007-09-12 | $8.83 | $18.08 | 5,317,170 | — | — |
| 2007-09-11 | $8.84 | $18.09 | 9,919,091 | — | — |
| 2007-09-10 | $9.01 | $18.45 | 10,172,859 | — | — |
| 2007-09-07 | $8.98 | $18.37 | 11,769,162 | — | — |
| 2007-09-06 | $9.00 | $18.41 | 5,438,298 | — | — |
| 2007-09-05 | $9.03 | $18.49 | 6,699,312 | — | — |
| 2007-09-04 | $9.07 | $18.57 | 6,097,360 | — | — |
| 2007-08-31 | $8.90 | $18.21 | 4,083,790 | — | — |
| 2007-08-30 | $8.69 | $17.78 | 4,972,671 | — | — |
| 2007-08-29 | $8.59 | $17.58 | 6,209,737 | — | — |
| 2007-08-28 | $8.50 | $17.39 | 7,316,924 | — | — |
| 2007-08-27 | $8.69 | $17.78 | 10,562,954 | — | — |
| 2007-08-24 | $8.83 | $18.08 | 12,136,229 | — | — |
| 2007-08-23 | $8.69 | $17.78 | 10,285,236 | — | — |
| 2007-08-22 | $8.76 | $17.93 | 9,596,698 | — | — |
| 2007-08-21 | $8.62 | $17.65 | 9,728,879 | — | — |
| 2007-08-20 | $8.62 | $17.64 | 4,514,874 | — | — |
| 2007-08-17 | $8.68 | $17.76 | 14,778,003 | — | — |
| 2007-08-16 | $8.46 | $17.32 | 17,732,959 | — | — |
| 2007-08-15 | $9.01 | $18.43 | 13,381,123 | — | — |
| 2007-08-14 | $9.09 | $18.61 | 9,260,029 | — | — |
| 2007-08-13 | $9.11 | $18.64 | 7,227,115 | — | — |
| 2007-08-10 | $8.82 | $18.05 | 15,778,801 | — | — |
| 2007-08-09 | $8.97 | $18.35 | 16,589,848 | — | — |
| 2007-08-08 | $9.34 | $19.12 | 12,390,458 | — | — |
| 2007-08-07 | $9.44 | $19.33 | 13,833,394 | — | — |
| 2007-08-06 | $9.30 | $19.03 | 13,592,521 | — | — |
| 2007-08-03 | $9.33 | $19.09 | 10,058,640 | — | — |
| 2007-08-02 | $9.14 | $18.71 | 8,336,144 | — | — |
| 2007-08-01 | $9.08 | $18.59 | 17,112,584 | — | — |
| 2007-07-31 | $9.10 | $18.63 | 10,236,877 | — | — |
| 2007-07-30 | $8.99 | $18.40 | 11,180,105 | — | — |
| 2007-07-27 | $8.87 | $18.16 | 15,653,989 | — | — |
| 2007-07-26 | $8.94 | $18.29 | 15,094,869 | — | — |
| 2007-07-25 | $9.26 | $18.96 | 6,814,453 | — | — |
| 2007-07-24 | $9.33 | $19.10 | 8,050,136 | — | — |
| 2007-07-23 | $9.51 | $19.46 | 7,222,970 | — | — |
| 2007-07-20 | $9.53 | $19.51 | 7,440,815 | — | — |
| 2007-07-19 | $9.72 | $19.89 | 5,722,924 | — | — |
| 2007-07-18 | $9.72 | $19.90 | 7,181,980 | — | — |
| 2007-07-17 | $9.69 | $19.84 | 5,708,186 | — | — |
| 2007-07-16 | $9.57 | $19.59 | 5,988,668 | — | — |
| 2007-07-13 | $9.66 | $19.78 | 6,930,514 | — | — |
| 2007-07-12 | $9.48 | $19.40 | 3,976,479 | — | — |
| 2007-07-11 | $9.38 | $19.19 | 10,468,079 | — | — |
| 2007-07-10 | $9.31 | $19.06 | 7,949,273 | — | — |
| 2007-07-09 | $9.32 | $19.08 | 4,146,886 | — | — |
| 2007-07-06 | $9.28 | $18.98 | 7,737,416 | — | — |
| 2007-07-05 | $9.11 | $18.65 | 9,877,180 | — | — |
| 2007-07-03 | $9.05 | $18.52 | 2,183,517 | — | — |
| 2007-07-02 | $9.06 | $18.55 | 10,085,353 | — | — |
| 2007-06-29 | $8.91 | $18.24 | 7,446,341 | — | — |
| 2007-06-28 | $8.88 | $18.17 | 9,729,340 | — | — |
| 2007-06-27 | $8.93 | $18.27 | 8,794,862 | — | — |
| 2007-06-26 | $8.77 | $17.94 | 7,985,197 | — | — |
| 2007-06-25 | $8.72 | $17.84 | 6,440,938 | — | — |
| 2007-06-22 | $8.72 | $17.85 | 16,023,819 | — | — |
| 2007-06-21 | $8.80 | $18.02 | 13,042,151 | — | — |
| 2007-06-20 | $8.52 | $17.43 | 4,999,384 | — | — |
| 2007-06-19 | $8.62 | $17.65 | 7,260,736 | — | — |
| 2007-06-18 | $8.53 | $17.46 | 5,396,847 | — | — |
| 2007-06-15 | $8.52 | $17.45 | 14,156,707 | — | — |
| 2007-06-14 | $8.66 | $17.73 | 7,856,701 | — | — |
| 2007-06-13 | $8.57 | $17.55 | 19,419,071 | — | — |
| 2007-06-12 | $8.28 | $16.94 | 12,304,794 | — | — |
| 2007-06-11 | $8.19 | $16.77 | 5,694,369 | — | — |
| 2007-06-08 | $8.06 | $16.50 | 6,874,325 | — | — |
| 2007-06-07 | $8.08 | $16.55 | 7,718,533 | — | — |
| 2007-06-06 | $8.19 | $16.76 | 12,937,604 | — | — |
| 2007-06-05 | $8.40 | $17.19 | 4,274,922 | — | — |
| 2007-06-04 | $8.54 | $17.47 | 7,630,566 | — | — |
| 2007-06-01 | $8.47 | $17.33 | 6,885,839 | — | — |
| 2007-05-31 | $8.34 | $17.06 | 7,581,286 | — | — |
| 2007-05-30 | $8.31 | $17.00 | 5,997,418 | — | — |
| 2007-05-29 | $8.19 | $16.77 | 3,210,567 | — | — |
| 2007-05-25 | $8.22 | $16.82 | 3,092,203 | — | — |
| 2007-05-24 | $8.20 | $16.78 | 7,198,099 | — | — |
| 2007-05-23 | $8.23 | $16.84 | 7,518,649 | — | — |
| 2007-05-22 | $8.25 | $16.89 | 4,192,482 | — | — |
| 2007-05-21 | $8.31 | $17.02 | 4,898,982 | — | — |
| 2007-05-18 | $8.21 | $16.81 | 7,327,056 | — | — |
| 2007-05-17 | $8.17 | $16.73 | 5,822,866 | — | — |
| 2007-05-16 | $8.22 | $16.83 | 4,967,145 | — | — |
| 2007-05-15 | $8.13 | $16.65 | 7,164,018 | — | — |
| 2007-05-14 | $8.18 | $16.74 | 6,779,450 | — | — |
| 2007-05-11 | $8.18 | $16.74 | 7,992,106 | — | — |
| 2007-05-10 | $8.05 | $16.48 | 7,033,219 | — | — |
| 2007-05-09 | $8.01 | $16.39 | 5,527,647 | — | — |
| 2007-05-08 | $8.17 | $16.71 | 4,372,561 | — | — |
| 2007-05-07 | $8.12 | $16.63 | 6,708,984 | — | — |
| 2007-05-04 | $7.99 | $16.36 | 5,964,258 | — | — |
| 2007-05-03 | $8.05 | $16.48 | 3,976,479 | — | — |
| 2007-05-02 | $8.04 | $16.47 | 6,319,811 | — | — |
| 2007-05-01 | $7.91 | $16.20 | 6,079,398 | — | — |
| 2007-04-30 | $7.79 | $15.95 | 5,241,639 | — | — |
| 2007-04-27 | $7.80 | $15.97 | 3,996,283 | — | — |
| 2007-04-26 | $7.95 | $16.27 | 6,006,169 | — | — |
| 2007-04-25 | $7.96 | $16.28 | 10,059,561 | — | — |
| 2007-04-24 | $7.61 | $15.58 | 3,608,491 | — | — |
| 2007-04-23 | $7.61 | $15.59 | 3,307,285 | — | — |
| 2007-04-20 | $7.60 | $15.55 | 6,662,007 | — | — |
| 2007-04-19 | $7.55 | $15.46 | 5,103,470 | — | — |
| 2007-04-18 | $7.55 | $15.46 | 5,421,718 | — | — |
| 2007-04-17 | $7.55 | $15.46 | 4,410,787 | — | — |
| 2007-04-16 | $7.60 | $15.55 | 10,725,992 | — | — |
| 2007-04-13 | $7.60 | $15.55 | 8,392,793 | — | — |
| 2007-04-12 | $7.60 | $15.55 | 7,420,550 | — | — |
| 2007-04-11 | $7.54 | $15.43 | 6,590,620 | — | — |
| 2007-04-10 | $7.57 | $15.50 | 6,399,027 | — | — |
| 2007-04-09 | $7.58 | $15.51 | 5,653,380 | — | — |
| 2007-04-05 | $7.56 | $15.48 | 6,931,435 | — | — |
| 2007-04-04 | $7.45 | $15.26 | 4,760,353 | — | — |
| 2007-04-03 | $7.43 | $15.20 | 7,087,565 | — | — |
| 2007-04-02 | $7.24 | $14.82 | 5,402,835 | — | — |
| 2007-03-30 | $7.15 | $14.63 | 5,875,370 | — | — |
| 2007-03-29 | $7.05 | $14.43 | 7,073,287 | — | — |
| 2007-03-28 | $7.10 | $14.52 | 9,195,550 | — | — |
| 2007-03-27 | $7.15 | $14.63 | 8,466,943 | — | — |
| 2007-03-26 | $7.08 | $14.49 | 7,150,201 | — | — |
| 2007-03-23 | $7.00 | $14.32 | 4,103,133 | — | — |
| 2007-03-22 | $7.03 | $14.39 | 9,368,721 | — | — |
| 2007-03-21 | $7.00 | $14.33 | 11,521,841 | — | — |
| 2007-03-20 | $6.91 | $14.14 | 9,665,322 | — | — |
| 2007-03-19 | $6.76 | $13.84 | 6,673,521 | — | — |
| 2007-03-16 | $6.69 | $13.69 | 6,881,234 | — | — |
| 2007-03-15 | $6.71 | $13.73 | 7,127,173 | — | — |
| 2007-03-14 | $6.57 | $13.46 | 9,604,528 | — | — |
| 2007-03-13 | $6.66 | $13.63 | 5,436,916 | — | — |
| 2007-03-12 | $6.72 | $13.75 | 4,033,588 | — | — |
| 2007-03-09 | $6.60 | $13.51 | 4,034,049 | — | — |
| 2007-03-08 | $6.68 | $13.67 | 6,626,083 | — | — |
| 2007-03-07 | $6.61 | $13.52 | 5,108,537 | — | — |
| 2007-03-06 | $6.53 | $13.37 | 9,813,162 | — | — |
| 2007-03-05 | $6.45 | $13.21 | 6,036,566 | — | — |
| 2007-03-02 | $6.62 | $13.54 | 11,633,757 | — | — |
| 2007-03-01 | $6.49 | $13.29 | 7,991,184 | — | — |
| 2007-02-28 | $6.25 | $12.79 | 4,833,121 | — | — |
| 2007-02-27 | $6.27 | $12.83 | 12,952,802 | — | — |
| 2007-02-26 | $6.46 | $13.21 | 4,127,082 | — | — |
| 2007-02-23 | $6.46 | $13.23 | 3,509,471 | — | — |
| 2007-02-22 | $6.53 | $13.36 | 2,733,426 | — | — |
| 2007-02-21 | $6.54 | $13.38 | 3,304,061 | — | — |
| 2007-02-20 | $6.51 | $13.32 | 7,358,374 | — | — |
| 2007-02-16 | $6.49 | $13.28 | 3,264,453 | — | — |
| 2007-02-15 | $6.50 | $13.31 | 2,614,602 | — | — |
| 2007-02-14 | $6.51 | $13.32 | 3,804,690 | — | — |
| 2007-02-13 | $6.45 | $13.19 | 2,927,783 | — | — |
| 2007-02-12 | $6.36 | $13.03 | 7,773,339 | — | — |
| 2007-02-09 | $6.42 | $13.13 | 3,556,908 | — | — |
| 2007-02-08 | $6.52 | $13.34 | 2,470,907 | — | — |
| 2007-02-07 | $6.54 | $13.38 | 4,591,788 | — | — |
| 2007-02-06 | $6.54 | $13.39 | 5,605,021 | — | — |
| 2007-02-05 | $6.53 | $13.36 | 7,397,061 | — | — |
| 2007-02-02 | $6.48 | $13.27 | 4,132,148 | — | — |
| 2007-02-01 | $6.47 | $13.23 | 7,123,489 | — | — |
| 2007-01-31 | $6.53 | $13.36 | 6,827,348 | — | — |
| 2007-01-30 | $6.50 | $13.31 | 4,355,520 | — | — |
| 2007-01-29 | $6.45 | $13.21 | 5,830,235 | — | — |
| 2007-01-26 | $6.46 | $13.22 | 3,601,583 | — | — |
| 2007-01-25 | $6.56 | $13.43 | 3,353,801 | — | — |
| 2007-01-24 | $6.68 | $13.67 | 3,744,357 | — | — |
| 2007-01-23 | $6.67 | $13.66 | 5,319,934 | — | — |
| 2007-01-22 | $6.61 | $13.53 | 2,685,528 | — | — |
| 2007-01-19 | $6.64 | $13.58 | 4,801,343 | — | — |
| 2007-01-18 | $6.65 | $13.62 | 5,694,369 | — | — |
| 2007-01-17 | $6.65 | $13.61 | 5,985,444 | — | — |
| 2007-01-16 | $6.66 | $13.64 | 5,223,216 | — | — |
| 2007-01-12 | $6.68 | $13.67 | 5,909,451 | — | — |
| 2007-01-11 | $6.66 | $13.63 | 7,479,962 | — | — |
| 2007-01-10 | $6.58 | $13.46 | 7,801,434 | — | — |
| 2007-01-09 | $6.41 | $13.13 | 3,473,547 | — | — |
| 2007-01-08 | $6.37 | $13.04 | 3,661,456 | — | — |
| 2007-01-05 | $6.31 | $12.91 | 5,038,071 | — | — |
| 2007-01-04 | $6.32 | $12.94 | 7,239,089 | — | — |
| 2007-01-03 | $6.37 | $13.04 | 9,493,072 | — | — |